NasdaqGS - Delayed Quote USD

AMC Networks Inc. (AMCX)

11.57 +0.62 (+5.66%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 10.88 11.69 10.88 11.57 11.57 530,100
Apr 22, 2024 10.87 11.08 10.82 10.95 10.95 332,600
Apr 19, 2024 10.54 10.99 10.54 10.92 10.92 305,900
Apr 18, 2024 10.31 11.25 10.16 10.60 10.60 628,200
Apr 17, 2024 10.37 10.53 10.20 10.25 10.25 444,200
Apr 16, 2024 10.20 10.27 9.87 10.02 10.02 564,100
Apr 15, 2024 10.65 10.77 10.22 10.25 10.25 494,900
Apr 12, 2024 10.82 10.92 10.45 10.58 10.58 444,300
Apr 11, 2024 10.92 11.13 10.66 10.96 10.96 399,700
Apr 10, 2024 11.03 11.03 10.39 10.85 10.85 565,200
Apr 9, 2024 11.24 11.53 11.18 11.33 11.33 330,500
Apr 8, 2024 11.55 11.68 11.18 11.26 11.26 439,800
Apr 5, 2024 11.64 11.74 11.32 11.50 11.50 335,100
Apr 4, 2024 11.93 12.25 11.65 11.71 11.71 416,400
Apr 3, 2024 11.50 11.85 11.39 11.71 11.71 523,200
Apr 2, 2024 11.65 11.75 11.34 11.56 11.56 554,600
Apr 1, 2024 12.22 12.22 11.67 11.84 11.84 461,100
Mar 28, 2024 12.36 12.42 11.99 12.13 12.13 539,300
Mar 27, 2024 11.88 12.40 11.87 12.29 12.29 637,700
Mar 26, 2024 12.25 12.38 11.86 11.91 11.91 453,500
Mar 25, 2024 11.65 12.23 11.54 12.22 12.22 569,100
Mar 22, 2024 12.34 12.41 11.61 11.63 11.63 494,200
Mar 21, 2024 13.09 13.13 12.36 12.37 12.37 543,800
Mar 20, 2024 12.90 13.29 12.43 13.14 13.14 499,700
Mar 19, 2024 12.74 13.20 12.33 13.05 13.05 607,400
Mar 18, 2024 12.43 13.11 11.84 12.90 12.90 758,800
Mar 15, 2024 12.26 12.59 12.01 12.23 12.23 9,041,100
Mar 14, 2024 12.68 12.70 12.16 12.29 12.29 908,400
Mar 13, 2024 12.51 13.15 12.30 12.67 12.67 721,700
Mar 12, 2024 12.40 12.70 12.25 12.59 12.59 709,700
Mar 11, 2024 11.76 12.65 11.72 12.28 12.28 775,300
Mar 8, 2024 12.33 12.63 11.70 11.85 11.85 597,300
Mar 7, 2024 12.60 12.78 11.92 12.05 12.05 564,400
Mar 6, 2024 12.63 12.87 12.44 12.45 12.45 478,500
Mar 5, 2024 12.54 12.74 12.32 12.36 12.36 533,000
Mar 4, 2024 13.16 13.57 12.48 12.67 12.67 558,400
Mar 1, 2024 13.17 13.22 12.76 13.15 13.15 464,600
Feb 29, 2024 13.13 13.54 12.77 12.94 12.94 614,700
Feb 28, 2024 12.57 13.09 12.49 12.82 12.82 597,400
Feb 27, 2024 12.43 12.89 12.43 12.73 12.73 633,500
Feb 26, 2024 12.38 12.59 12.12 12.26 12.26 801,600
Feb 23, 2024 12.80 12.80 12.39 12.43 12.43 494,300
Feb 22, 2024 13.17 13.20 12.69 12.80 12.80 462,800
Feb 21, 2024 13.22 13.45 12.86 13.23 13.23 488,600
Feb 20, 2024 13.02 13.51 13.02 13.28 13.28 640,000
Feb 16, 2024 14.09 14.12 13.32 13.32 13.32 638,600
Feb 15, 2024 14.10 14.71 13.97 14.30 14.30 656,000
Feb 14, 2024 13.47 14.19 13.42 13.94 13.94 782,000
Feb 13, 2024 13.93 14.10 13.34 13.40 13.40 671,800
Feb 12, 2024 13.98 14.89 13.98 14.71 14.71 758,000
Feb 9, 2024 15.20 15.65 13.36 14.41 14.41 1,719,100
Feb 8, 2024 17.23 17.23 16.77 17.04 17.04 431,300
Feb 7, 2024 17.63 17.63 15.85 17.01 17.01 651,000
Feb 6, 2024 17.53 18.04 17.39 17.63 17.63 334,700
Feb 5, 2024 17.71 18.00 17.55 17.58 17.58 340,400
Feb 2, 2024 17.99 18.48 17.78 18.10 18.10 321,600
Feb 1, 2024 18.28 18.56 17.72 18.34 18.34 303,200
Jan 31, 2024 18.46 19.27 18.08 18.09 18.09 334,400
Jan 30, 2024 18.25 18.57 18.08 18.37 18.37 241,800
Jan 29, 2024 18.31 18.53 17.92 18.40 18.40 262,600
Jan 26, 2024 18.73 18.97 18.37 18.44 18.44 296,900
Jan 25, 2024 17.96 18.69 17.82 18.69 18.69 381,700
Jan 24, 2024 19.02 19.02 17.22 17.46 17.46 454,900
Jan 23, 2024 18.81 19.39 18.52 18.67 18.67 385,200
Jan 22, 2024 17.87 18.79 17.74 18.64 18.64 421,700
Jan 19, 2024 17.45 17.69 17.01 17.67 17.67 409,700
Jan 18, 2024 17.12 17.37 17.02 17.32 17.32 258,700
Jan 17, 2024 16.77 17.17 16.67 17.08 17.08 356,900
Jan 16, 2024 18.00 18.00 16.95 17.13 17.13 366,600
Jan 12, 2024 18.61 18.63 18.17 18.25 18.25 289,600
Jan 11, 2024 19.11 19.11 18.08 18.29 18.29 397,200
Jan 10, 2024 19.02 19.44 18.85 19.32 19.32 276,400
Jan 9, 2024 18.75 19.05 18.53 19.02 19.02 492,100
Jan 8, 2024 18.74 19.17 18.47 19.16 19.16 343,700
Jan 5, 2024 18.36 19.39 18.30 18.77 18.77 427,000
Jan 4, 2024 18.56 18.71 18.19 18.48 18.48 263,200
Jan 3, 2024 18.66 18.90 17.97 18.41 18.41 332,500
Jan 2, 2024 18.71 19.55 18.35 19.19 19.19 281,500
Dec 29, 2023 18.67 18.96 18.36 18.79 18.79 347,800
Dec 28, 2023 18.32 18.97 18.32 18.77 18.77 192,200
Dec 27, 2023 18.31 18.64 18.06 18.51 18.51 197,200
Dec 26, 2023 18.10 18.43 17.85 18.33 18.33 226,700
Dec 22, 2023 19.24 19.31 17.92 18.28 18.28 380,200
Dec 21, 2023 19.03 19.46 18.80 19.25 19.25 340,400
Dec 20, 2023 20.47 20.47 18.70 18.77 18.77 620,900
Dec 19, 2023 19.60 20.93 19.42 20.62 20.62 415,800
Dec 18, 2023 20.53 20.88 19.21 19.37 19.37 741,000
Dec 15, 2023 19.59 20.97 19.19 20.53 20.53 6,784,100
Dec 14, 2023 19.02 19.99 18.77 19.56 19.56 886,600
Dec 13, 2023 17.13 18.38 16.66 18.34 18.34 744,700
Dec 12, 2023 16.89 17.60 16.58 17.12 17.12 524,500
Dec 11, 2023 17.82 18.19 17.43 17.75 17.75 368,200
Dec 8, 2023 17.32 18.62 17.32 17.92 17.92 330,100
Dec 7, 2023 16.81 17.77 16.51 17.39 17.39 380,500
Dec 6, 2023 16.40 17.13 16.14 16.77 16.77 355,400
Dec 5, 2023 16.56 17.21 16.07 16.25 16.25 455,300
Dec 4, 2023 16.16 16.80 16.07 16.74 16.74 441,700
Dec 1, 2023 15.24 16.25 15.06 16.16 16.16 333,400
Nov 30, 2023 15.50 15.80 15.09 15.24 15.24 336,900
Nov 29, 2023 15.55 15.67 14.99 15.48 15.48 360,700
Nov 28, 2023 15.16 15.29 14.59 15.26 15.26 260,500
Nov 27, 2023 15.21 15.50 14.95 15.25 15.25 395,200
Nov 24, 2023 15.49 15.53 15.28 15.31 15.31 98,400
Nov 22, 2023 15.67 15.87 15.22 15.41 15.41 289,400
Nov 21, 2023 15.45 15.97 15.21 15.79 15.79 373,400
Nov 20, 2023 15.71 15.75 15.34 15.67 15.67 318,700
Nov 17, 2023 14.64 15.71 14.54 15.61 15.61 621,900
Nov 16, 2023 14.53 14.61 13.68 14.33 14.33 270,900
Nov 15, 2023 14.67 14.91 14.32 14.69 14.69 251,800
Nov 14, 2023 14.15 14.86 14.14 14.68 14.68 395,000
Nov 13, 2023 13.85 13.86 13.31 13.34 13.34 254,000
Nov 10, 2023 13.51 13.98 13.34 13.95 13.95 219,600
Nov 9, 2023 13.77 13.81 13.26 13.47 13.47 230,900
Nov 8, 2023 13.86 13.97 13.39 13.62 13.62 233,500
Nov 7, 2023 14.50 14.50 13.90 14.07 14.07 281,500
Nov 6, 2023 15.01 15.08 14.31 14.66 14.66 367,000
Nov 3, 2023 13.59 15.71 12.98 15.00 15.00 768,700
Nov 2, 2023 12.36 13.29 12.36 13.18 13.18 430,800
Nov 1, 2023 11.85 12.11 11.59 12.07 12.07 274,800
Oct 31, 2023 11.58 11.92 11.48 11.80 11.80 206,200
Oct 30, 2023 11.33 11.60 11.25 11.56 11.56 207,000
Oct 27, 2023 11.36 11.40 11.09 11.16 11.16 221,300
Oct 26, 2023 11.57 11.74 11.07 11.46 11.46 275,200
Oct 25, 2023 11.86 11.87 11.50 11.54 11.54 155,300
Oct 24, 2023 11.75 12.28 11.75 11.98 11.98 271,700
Oct 23, 2023 12.17 12.23 11.70 11.70 11.70 269,600
Oct 20, 2023 12.62 12.65 12.23 12.23 12.23 238,300
Oct 19, 2023 12.85 13.18 12.51 12.79 12.79 252,300
Oct 18, 2023 12.96 12.96 12.71 12.80 12.80 167,200
Oct 17, 2023 12.59 13.40 12.49 13.01 13.01 356,600
Oct 16, 2023 11.74 12.76 11.61 12.72 12.72 356,400
Oct 13, 2023 11.72 11.85 11.40 11.57 11.57 205,300
Oct 12, 2023 12.15 12.15 11.60 11.76 11.76 212,800
Oct 11, 2023 12.39 12.57 12.10 12.15 12.15 305,600
Oct 10, 2023 12.40 12.59 12.31 12.33 12.33 264,100
Oct 9, 2023 11.60 12.42 11.50 12.36 12.36 254,300
Oct 6, 2023 11.47 11.75 11.17 11.73 11.73 277,200
Oct 5, 2023 11.35 11.36 10.88 11.17 11.17 388,100
Oct 4, 2023 11.25 11.36 11.10 11.35 11.35 432,900
Oct 3, 2023 11.32 11.46 11.00 11.30 11.30 369,900
Oct 2, 2023 11.77 11.77 11.23 11.42 11.42 320,400
Sep 29, 2023 11.47 11.97 11.47 11.78 11.78 381,800
Sep 28, 2023 11.11 11.36 10.94 11.30 11.30 429,300
Sep 27, 2023 10.85 11.19 10.85 11.11 11.11 432,300
Sep 26, 2023 11.22 11.57 10.74 10.77 10.77 266,800
Sep 25, 2023 11.71 11.71 11.23 11.39 11.39 294,700
Sep 22, 2023 12.35 12.60 11.86 11.87 11.87 326,900
Sep 21, 2023 11.50 12.31 11.42 12.29 12.29 491,600
Sep 20, 2023 11.61 11.78 11.49 11.54 11.54 260,100
Sep 19, 2023 11.69 11.85 11.51 11.54 11.54 313,900
Sep 18, 2023 11.91 11.98 11.29 11.71 11.71 449,800
Sep 15, 2023 11.63 12.12 11.60 11.88 11.88 902,200
Sep 14, 2023 11.09 11.69 11.09 11.63 11.63 380,500
Sep 13, 2023 11.07 11.15 10.70 10.91 10.91 415,300
Sep 12, 2023 11.00 11.17 10.44 11.05 11.05 361,100
Sep 11, 2023 10.57 11.39 10.57 10.90 10.90 640,700
Sep 8, 2023 10.17 10.52 9.96 10.52 10.52 449,000
Sep 7, 2023 10.85 10.86 10.01 10.09 10.09 696,900
Sep 6, 2023 11.14 11.59 10.75 10.98 10.98 395,200
Sep 5, 2023 11.28 11.65 11.09 11.12 11.12 549,900
Sep 1, 2023 11.76 11.80 11.05 11.36 11.36 387,200
Aug 31, 2023 12.03 12.16 11.63 11.64 11.64 260,000
Aug 30, 2023 11.77 12.18 11.63 11.97 11.97 408,900
Aug 29, 2023 11.48 11.85 11.48 11.73 11.73 273,500
Aug 28, 2023 11.20 11.63 11.16 11.47 11.47 490,600
Aug 25, 2023 11.55 11.76 11.14 11.14 11.14 209,200
Aug 24, 2023 11.56 11.62 11.40 11.50 11.50 268,800
Aug 23, 2023 11.24 11.68 11.13 11.66 11.66 328,300
Aug 22, 2023 11.41 11.52 11.21 11.23 11.23 256,400
Aug 21, 2023 11.52 11.52 11.10 11.39 11.39 417,200
Aug 18, 2023 11.63 11.78 11.32 11.37 11.37 429,700
Aug 17, 2023 11.86 12.13 11.73 12.00 12.00 239,300
Aug 16, 2023 12.17 12.33 11.84 11.84 11.84 238,100
Aug 15, 2023 12.15 12.32 11.88 12.19 12.19 277,500
Aug 14, 2023 12.47 12.50 11.85 12.26 12.26 420,200
Aug 11, 2023 12.60 12.87 12.52 12.55 12.55 365,700
Aug 10, 2023 12.87 13.07 12.54 12.58 12.58 299,400
Aug 9, 2023 13.64 13.64 12.66 12.87 12.87 366,500
Aug 8, 2023 13.35 13.78 13.04 13.62 13.62 336,600
Aug 7, 2023 13.91 14.02 13.33 13.58 13.58 501,900
Aug 4, 2023 13.29 15.59 12.97 13.92 13.92 1,273,900
Aug 3, 2023 12.05 12.44 11.75 12.28 12.28 443,100
Aug 2, 2023 12.45 12.45 12.04 12.10 12.10 297,300
Aug 1, 2023 12.56 12.74 12.23 12.58 12.58 257,300
Jul 31, 2023 12.83 12.98 12.45 12.62 12.62 455,700
Jul 28, 2023 13.10 13.35 13.10 13.23 13.23 201,600
Jul 27, 2023 13.54 13.67 12.92 12.94 12.94 259,600
Jul 26, 2023 12.98 13.40 12.98 13.37 13.37 237,900
Jul 25, 2023 13.11 13.11 12.85 12.89 12.89 302,500
Jul 24, 2023 13.21 13.57 13.09 13.11 13.11 203,200
Jul 21, 2023 13.48 13.60 13.08 13.28 13.28 229,300
Jul 20, 2023 13.82 13.88 13.14 13.40 13.40 305,600
Jul 19, 2023 13.84 14.27 13.70 13.91 13.91 360,800
Jul 18, 2023 12.80 13.71 12.80 13.63 13.63 327,300
Jul 17, 2023 12.91 12.97 12.50 12.83 12.83 373,700
Jul 14, 2023 13.01 13.01 12.45 12.92 12.92 461,900
Jul 13, 2023 12.96 13.18 12.76 13.12 13.12 374,100
Jul 12, 2023 13.48 13.58 12.88 12.92 12.92 445,200
Jul 11, 2023 12.77 13.14 12.69 13.10 13.10 485,100
Jul 10, 2023 12.69 13.18 12.60 12.74 12.74 464,000
Jul 7, 2023 12.05 13.14 12.05 12.73 12.73 1,040,300
Jul 6, 2023 11.91 12.05 11.54 12.03 12.03 729,600
Jul 5, 2023 11.82 12.25 11.41 12.11 12.11 579,600
Jul 3, 2023 11.95 12.29 11.70 11.95 11.95 171,300
Jun 30, 2023 12.32 12.43 11.84 11.95 11.95 450,700
Jun 29, 2023 11.60 12.31 11.60 12.24 12.24 599,600
Jun 28, 2023 11.55 11.65 11.13 11.61 11.61 385,200
Jun 27, 2023 11.28 11.70 10.97 11.55 11.55 536,200
Jun 26, 2023 10.66 11.42 10.57 11.27 11.27 420,200
Jun 23, 2023 10.50 10.69 10.30 10.63 10.63 694,300
Jun 22, 2023 10.71 10.81 10.39 10.70 10.70 441,000
Jun 21, 2023 10.65 10.90 10.42 10.75 10.75 675,600
Jun 20, 2023 11.44 11.48 10.53 10.71 10.71 1,048,700
Jun 16, 2023 11.83 11.86 11.28 11.49 11.49 904,700
Jun 15, 2023 11.81 11.92 11.42 11.81 11.81 490,700
Jun 14, 2023 12.16 12.55 11.86 11.91 11.91 383,200
Jun 13, 2023 11.91 12.35 11.76 12.05 12.05 380,500
Jun 12, 2023 12.03 12.33 11.69 11.83 11.83 254,700
Jun 9, 2023 12.35 12.59 11.83 11.97 11.97 302,900
Jun 8, 2023 12.62 12.72 12.10 12.43 12.43 469,000
Jun 7, 2023 11.54 12.78 11.54 12.62 12.62 772,500
Jun 6, 2023 10.71 11.72 10.66 11.53 11.53 770,400
Jun 5, 2023 11.56 11.72 11.18 11.44 11.44 473,700
Jun 2, 2023 11.68 11.99 11.52 11.64 11.64 339,800
Jun 1, 2023 11.35 11.68 11.16 11.41 11.41 505,400
May 31, 2023 11.80 11.80 11.27 11.31 11.31 929,600
May 30, 2023 12.18 12.37 11.60 11.78 11.78 573,100
May 26, 2023 11.96 12.28 11.72 12.10 12.10 547,100
May 25, 2023 12.56 12.63 11.76 11.96 11.96 669,000
May 24, 2023 12.81 12.87 12.31 12.65 12.65 545,700
May 23, 2023 13.22 13.59 12.89 12.90 12.90 349,900
May 22, 2023 13.48 13.52 13.10 13.22 13.22 457,500
May 19, 2023 14.21 14.25 13.37 13.38 13.38 343,800
May 18, 2023 13.95 14.28 13.68 13.99 13.99 461,400
May 17, 2023 13.52 14.18 13.50 14.02 14.02 428,200
May 16, 2023 14.28 14.32 13.37 13.38 13.38 363,800
May 15, 2023 14.08 14.35 13.86 14.32 14.32 394,700
May 12, 2023 14.45 14.45 13.80 14.00 14.00 404,000
May 11, 2023 14.67 15.23 14.18 14.29 14.29 468,300
May 10, 2023 16.01 16.24 14.39 14.87 14.87 528,600
May 9, 2023 17.41 17.62 15.09 16.11 16.11 727,500
May 8, 2023 15.13 15.40 14.69 15.28 15.28 505,600
May 5, 2023 15.03 15.39 14.67 15.06 15.06 635,600
May 4, 2023 16.41 16.41 14.40 14.66 14.66 672,500
May 3, 2023 17.31 17.69 16.66 16.73 16.73 300,900
May 2, 2023 17.77 17.77 16.96 17.30 17.30 355,000
May 1, 2023 17.62 18.38 17.55 17.97 17.97 331,000
Apr 28, 2023 17.39 18.51 17.38 17.69 17.69 605,000
Apr 27, 2023 17.15 17.50 16.91 17.37 17.37 446,900
Apr 26, 2023 17.32 17.54 16.84 16.96 16.96 284,400
Apr 25, 2023 18.29 18.37 17.39 17.40 17.40 287,100
Apr 24, 2023 18.16 18.59 18.12 18.52 18.52 193,400

Related Tickers

LGF-A Lions Gate Entertainment Corp.
10.67
+4.51%
 
IMAX IMAX Corporation
17.44
+1.69%
 
SBGI Sinclair, Inc.
12.42
+0.65%
 
LGF-B Lions Gate Entertainment Corp.
9.94
+4.96%
 
FOX Fox Corporation
29.18
+0.72%
 
FOXA Fox Corporation
31.71
+0.99%
 
PARAA Paramount Global
23.12
+2.35%
 
CNK Cinemark Holdings, Inc.
17.83
-0.17%
 
MSGS Madison Square Garden Sports Corp.
185.09
+1.58%
 
NXST Nexstar Media Group, Inc.
163.11
+1.30%